U.S. markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.51+3.01 (+2.11%)
At close: 4:00PM EDT
145.51 0.00 (0.00%)
After hours: 04:46PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST210716C001350002021-06-18 3:11PM EDT135.008.7011.3012.500.00-1139.58%
NXST210716C001400002021-06-16 11:38AM EDT140.008.607.508.200.00-102533.33%
NXST210716C001450002021-06-21 9:34AM EDT145.004.604.304.90+1.50+48.39%162430.60%
NXST210716C001500002021-06-21 2:08PM EDT150.002.522.202.70-0.26-9.35%1834929.83%
NXST210716C001550002021-06-21 12:12PM EDT155.001.121.101.40+0.03+2.75%103029.96%
NXST210716C001600002021-06-21 12:16PM EDT160.000.350.450.70-0.65-65.00%17530.52%
NXST210716C001650002021-06-15 9:30AM EDT165.000.650.054.200.00-11052.94%
NXST210716C001750002021-06-02 3:47PM EDT175.000.620.004.800.00--170.04%
NXST210716C001800002021-05-27 12:55PM EDT180.000.750.000.850.00-32357.25%
NXST210716C001850002021-05-27 11:30AM EDT185.000.400.004.800.00--782.89%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NXST210716P001050002021-05-21 3:43PM EDT105.000.550.001.050.00-202076.22%
NXST210716P001150002021-06-09 10:37AM EDT115.000.580.004.200.00-101084.52%
NXST210716P001200002021-06-07 11:03AM EDT120.000.200.004.80-0.45-69.23%1177.00%
NXST210716P001250002021-06-11 11:45AM EDT125.000.570.254.900.00-3567.58%
NXST210716P001300002021-06-21 1:34PM EDT130.000.750.701.30-0.40-34.78%122343.19%
NXST210716P001350002021-06-21 12:12PM EDT135.001.411.201.55-0.34-19.43%323435.55%
NXST210716P001400002021-06-21 12:18PM EDT140.002.202.052.85-2.20-50.00%166334.52%
NXST210716P001450002021-06-18 2:17PM EDT145.006.803.805.200.00-225935.96%
NXST210716P001500002021-06-18 3:46PM EDT150.009.806.607.100.00-131629.20%
NXST210716P001550002021-06-03 11:24AM EDT155.0011.809.8011.600.00-202035.90%
NXST210716P001600002021-06-01 10:08AM EDT160.0010.9013.3017.000.00-1248.19%